Aurinia Pharmaceuticals Inc. AUPH
NASDAQ · United States · Health Technology
$15.97-0.22 (-1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.99 | -1.27% | $16.19 | $16.24 | $15.94 | 89.49K |
| 2026-09-30 | $16.19 | -1.37% | $16.43 | $16.44 | $16.19 | 913.80K |
| 2026-09-29 | $16.42 | -0.61% | $16.39 | $16.48 | $16.16 | 734.70K |
| 2026-09-28 | $16.52 | +0.49% | $16.41 | $16.62 | $16.24 | 626.20K |
| 2026-09-25 | $16.44 | -0.93% | $16.60 | $16.78 | $16.31 | 740.90K |
| 2026-09-24 | $16.59 | +1.19% | $16.35 | $16.66 | $16.28 | 809.20K |
| 2026-09-23 | $16.40 | -1.62% | $16.58 | $16.89 | $16.27 | 787.30K |
| 2026-09-22 | $16.67 | +0.36% | $16.72 | $16.81 | $16.55 | 885.00K |
| 2026-09-21 | $16.61 | -1.72% | $16.90 | $16.92 | $16.56 | 668.30K |
| 2026-09-18 | $16.90 | -0.35% | $16.93 | $17.03 | $16.80 | 1.20M |
| 2026-09-17 | $16.96 | 0.00% | $17.06 | $17.16 | $16.75 | 850.00K |
| 2026-09-16 | $16.96 | +5.15% | $16.16 | $16.97 | $16.10 | 1.17M |
| 2026-09-15 | $16.13 | -1.71% | $16.35 | $16.35 | $15.98 | 942.00K |
| 2026-09-14 | $16.41 | +1.93% | $16.03 | $16.52 | $15.93 | 753.50K |
| 2026-09-11 | $16.10 | -0.06% | $16.28 | $16.35 | $16.06 | 745.40K |
| 2026-09-10 | $16.11 | -0.86% | $16.12 | $16.19 | $15.90 | 687.40K |
| 2026-09-09 | $16.25 | +1.12% | $15.97 | $16.32 | $15.85 | 723.30K |
| 2026-09-08 | $16.07 | -0.06% | $15.98 | $16.38 | $15.93 | 970.10K |
| 2026-09-04 | $16.08 | -0.25% | $15.97 | $16.22 | $15.93 | 526.60K |
| 2026-09-03 | $16.12 | -1.04% | $16.35 | $16.36 | $15.99 | 752.60K |
| 2026-09-02 | $16.29 | +1.50% | $16.17 | $16.46 | $15.93 | 842.40K |
| 2026-09-01 | $16.05 | -0.37% | $16.05 | $16.25 | $15.92 | 878.80K |
| 2026-08-31 | $16.11 | -1.10% | $16.21 | $16.30 | $15.94 | 744.30K |
| 2026-08-28 | $16.29 | -1.12% | $16.44 | $16.47 | $16.26 | 630.60K |
| 2026-08-27 | $16.48 | -0.39% | $16.47 | $16.65 | $16.31 | 838.40K |
| 2026-08-26 | $16.54 | -1.25% | $16.60 | $16.65 | $16.34 | 778.00K |
| 2026-08-25 | $16.75 | +1.09% | $16.63 | $16.83 | $16.54 | 780.60K |
| 2026-08-24 | $16.57 | -0.48% | $16.57 | $16.68 | $16.31 | 686.30K |
| 2026-08-21 | $16.65 | -3.59% | $17.20 | $17.32 | $16.63 | 1.25M |
| 2026-08-20 | $17.27 | +6.80% | $16.60 | $17.80 | $16.60 | 2.64M |
| 2026-08-19 | $16.17 | +5.69% | $15.57 | $16.17 | $15.34 | 1.65M |
| 2026-08-18 | $15.30 | +0.07% | $15.29 | $15.36 | $15.15 | 718.40K |
| 2026-08-17 | $15.29 | -1.16% | $15.42 | $15.59 | $15.07 | 1.00M |
| 2026-08-14 | $15.47 | +1.91% | $15.09 | $15.49 | $14.90 | 827.30K |
| 2026-08-13 | $15.18 | -1.75% | $15.56 | $15.56 | $15.02 | 1.59M |
| 2026-08-12 | $15.45 | +0.52% | $15.40 | $15.58 | $15.21 | 854.40K |
| 2026-08-11 | $15.37 | -0.52% | $15.50 | $15.59 | $15.31 | 730.70K |
| 2026-08-10 | $15.45 | -2.52% | $15.70 | $15.94 | $15.42 | 1.05M |
| 2026-08-07 | $15.85 | -1.74% | $16.26 | $16.59 | $15.60 | 1.55M |
| 2026-08-06 | $16.13 | +6.19% | $15.93 | $16.35 | $15.70 | 2.24M |
| 2026-08-05 | $15.19 | +1.74% | $15.05 | $15.24 | $14.89 | 1.02M |
| 2026-08-04 | $14.93 | +2.47% | $14.81 | $15.01 | $14.60 | 981.00K |
| 2026-08-03 | $14.57 | -2.08% | $14.72 | $14.90 | $14.52 | 1.40M |
| 2026-07-31 | $14.88 | -0.80% | $14.80 | $15.25 | $14.36 | 1.66M |
| 2026-07-30 | $15.00 | -1.19% | $15.10 | $15.14 | $14.74 | 1.08M |
| 2026-07-29 | $15.18 | +1.47% | $14.95 | $15.28 | $14.85 | 883.80K |
| 2026-07-28 | $14.96 | -1.71% | $15.24 | $15.38 | $14.90 | 1.71M |
| 2026-07-27 | $15.22 | -0.85% | $15.47 | $15.77 | $15.20 | 1.06M |
| 2026-07-24 | $15.35 | +0.72% | $15.41 | $15.52 | $15.13 | 793.00K |
| 2026-07-23 | $15.24 | -0.59% | $15.11 | $15.37 | $15.01 | 675.60K |
| 2026-07-22 | $15.33 | -1.98% | $15.56 | $15.65 | $15.29 | 838.30K |
| 2026-07-21 | $15.64 | +2.56% | $15.25 | $15.70 | $15.16 | 991.20K |
| 2026-07-20 | $15.25 | -4.45% | $16.00 | $16.14 | $15.23 | 1.00M |
| 2026-07-17 | $15.96 | +0.13% | $15.69 | $16.19 | $15.65 | 788.90K |
| 2026-07-16 | $15.94 | -0.99% | $15.91 | $16.14 | $15.75 | 830.00K |
| 2026-07-15 | $16.10 | +0.75% | $15.86 | $16.12 | $15.58 | 951.70K |
| 2026-07-14 | $15.98 | -0.31% | $15.95 | $16.22 | $15.85 | 824.40K |
| 2026-07-13 | $16.03 | +1.58% | $15.70 | $16.14 | $15.39 | 1.32M |
| 2026-07-10 | $15.78 | -4.88% | $16.49 | $16.54 | $15.48 | 1.20M |
| 2026-07-09 | $16.59 | +2.22% | $16.44 | $16.70 | $16.34 | 1.59M |
| 2026-07-08 | $16.23 | +0.06% | $16.08 | $16.56 | $15.91 | 1.99M |
| 2026-07-07 | $16.22 | +4.71% | $15.50 | $16.24 | $15.42 | 2.67M |
| 2026-07-06 | $15.49 | -0.77% | $15.82 | $15.95 | $15.37 | 1.80M |
| 2026-07-02 | $15.61 | -1.20% | $16.01 | $16.20 | $15.19 | 2.64M |
| 2026-07-01 | $15.80 | -6.89% | $17.04 | $17.12 | $15.77 | 2.04M |
| 2026-06-30 | $16.97 | +1.07% | $16.88 | $17.27 | $16.87 | 2.03M |
| 2026-06-29 | $16.79 | -2.55% | $17.36 | $17.47 | $16.14 | 3.62M |
| 2026-06-26 | $17.23 | -1.82% | $17.53 | $17.72 | $16.75 | 4.50M |
| 2026-06-25 | $17.55 | -5.75% | $18.72 | $18.92 | $17.47 | 2.15M |
| 2026-06-24 | $18.62 | +4.14% | $18.10 | $19.25 | $18.05 | 3.98M |
| 2026-06-23 | $17.88 | +2.00% | $17.39 | $18.05 | $17.07 | 2.19M |
| 2026-06-22 | $17.53 | +6.50% | $17.35 | $18.40 | $17.16 | 3.39M |
| 2026-06-18 | $16.46 | +1.98% | $16.44 | $16.50 | $16.21 | 1.17M |
| 2026-06-17 | $16.14 | -0.49% | $16.22 | $16.48 | $16.02 | 818.40K |
| 2026-06-16 | $16.22 | +1.37% | $16.08 | $16.33 | $15.94 | 1.37M |
| 2026-06-15 | $16.00 | +1.14% | $15.97 | $16.15 | $15.76 | 1.12M |
| 2026-06-12 | $15.82 | -0.19% | $15.84 | $16.12 | $15.79 | 673.60K |
| 2026-06-11 | $15.85 | +1.21% | $15.69 | $16.00 | $15.47 | 905.40K |
| 2026-06-10 | $15.66 | -0.76% | $15.85 | $16.04 | $15.60 | 1.02M |
| 2026-06-09 | $15.78 | +0.77% | $15.88 | $16.08 | $15.55 | 982.50K |
| 2026-06-08 | $15.66 | -1.14% | $16.06 | $16.17 | $15.60 | 783.60K |
| 2026-06-05 | $15.84 | -3.24% | $16.46 | $16.70 | $15.82 | 1.28M |
| 2026-06-04 | $16.37 | +4.47% | $15.64 | $16.66 | $15.62 | 2.63M |
| 2026-06-03 | $15.67 | +1.82% | $15.92 | $16.00 | $15.50 | 1.69M |
| 2026-06-02 | $15.39 | +0.52% | $15.10 | $15.40 | $14.99 | 1.30M |
| 2026-06-01 | $15.31 | -0.13% | $15.38 | $15.45 | $14.97 | 1.20M |
| 2026-05-29 | $15.33 | -0.13% | $15.35 | $15.38 | $15.03 | 1.30M |
| 2026-05-28 | $15.35 | -1.22% | $15.46 | $15.46 | $15.24 | 598.10K |
| 2026-05-27 | $15.54 | +2.30% | $15.34 | $16.05 | $15.00 | 2.45M |
| 2026-05-26 | $15.19 | -0.20% | $15.25 | $15.36 | $15.07 | 893.20K |